Options Chain for GAMESTOP CORP NEW CL A (GME) - $21.41 as of 10/17/2024 8:57:25 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 16.15 | 16.75 | 17.00 | 0.00 | 0.00% | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:54 PM EST |
10.00 | 11.15 | 13.25 | 10.05 | 0.00 | 0.00% | 0 | 5 | 5.05 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
12.50 | 8.65 | 10.50 | 8.35 | 0.00 | 0.00% | 0 | 15 | 3.65 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
13.00 | 8.15 | 8.95 | 8.62 | 0.00 | 0.00% | 0 | 7 | 2.27 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
14.00 | 7.15 | 7.95 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
15.00 | 6.15 | 7.00 | 7.05 | +0.61 | +9.48% | 50 | 67 | 1.81 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
15.50 | 5.65 | 6.45 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
16.00 | 5.25 | 5.70 | 5.45 | +0.40 | +7.93% | 300 | 325 | 1.23 | 0.99 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
16.50 | 4.70 | 5.45 | 5.01 | -1.05 | -17.33% | 1 | 9 | 1.41 | 0.99 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
17.00 | 4.15 | 4.85 | 4.65 | 0.00 | 0.00% | 0 | 102 | 1.20 | 0.97 | 0.02 | -0.01 | 9/20/2024 | 10/17/2024 3:59:54 PM EST |
17.50 | 3.65 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 61 | 1.14 | 0.96 | 0.03 | -0.01 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
18.00 | 3.20 | 3.70 | 3.55 | +0.10 | +2.90% | 3 | 125 | 0.84 | 0.94 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
18.50 | 2.68 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.91 | 0.07 | -0.02 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
19.00 | 2.42 | 2.72 | 2.76 | +0.51 | +22.67% | 23 | 104 | 0.68 | 0.88 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
19.50 | 1.80 | 2.48 | 2.30 | -0.10 | -4.17% | 1 | 74 | 0.78 | 0.83 | 0.11 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
20.00 | 1.65 | 1.83 | 1.74 | -0.32 | -15.54% | 343 | 1,775 | 0.47 | 0.77 | 0.14 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
20.50 | 1.35 | 1.57 | 1.56 | -0.04 | -2.50% | 10 | 2,232 | 0.52 | 0.69 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
21.00 | 1.15 | 1.22 | 1.19 | -0.24 | -16.79% | 480 | 1,765 | 0.54 | 0.61 | 0.17 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
21.50 | 0.95 | 1.10 | 0.98 | -0.22 | -18.34% | 177 | 646 | 0.59 | 0.52 | 0.17 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
22.00 | 0.80 | 0.94 | 0.84 | -0.20 | -19.24% | 396 | 1,588 | 0.63 | 0.44 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
22.50 | 0.65 | 0.77 | 0.71 | -0.14 | -16.48% | 51 | 898 | 0.65 | 0.38 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
23.00 | 0.56 | 0.65 | 0.61 | -0.15 | -19.74% | 121 | 1,135 | 0.68 | 0.33 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
23.50 | 0.48 | 0.53 | 0.54 | -0.13 | -19.41% | 21 | 242 | 0.70 | 0.29 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
24.00 | 0.42 | 0.47 | 0.43 | -0.14 | -24.57% | 204 | 856 | 0.73 | 0.25 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
24.50 | 0.38 | 0.43 | 0.41 | -0.10 | -19.61% | 12 | 220 | 0.77 | 0.22 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
25.00 | 0.34 | 0.40 | 0.38 | -0.10 | -20.84% | 472 | 2,784 | 0.81 | 0.20 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
25.50 | 0.28 | 0.41 | 0.34 | -0.07 | -17.08% | 13 | 146 | 0.85 | 0.17 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
26.00 | 0.14 | 0.53 | 0.31 | -0.05 | -13.89% | 36 | 568 | 0.89 | 0.15 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
26.50 | 0.13 | 0.33 | 0.31 | -0.07 | -18.43% | 6 | 124 | 0.85 | 0.15 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
27.00 | 0.12 | 0.30 | 0.26 | -0.04 | -13.34% | 88 | 349 | 0.88 | 0.13 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
28.00 | 0.20 | 0.31 | 0.25 | -0.05 | -16.67% | 56 | 308 | 1.04 | 0.09 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
29.00 | 0.10 | 0.24 | 0.21 | -0.05 | -19.24% | 36 | 204 | 1.01 | 0.08 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
30.00 | 0.19 | 0.22 | 0.19 | -0.07 | -26.93% | 436 | 3,897 | 1.16 | 0.05 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
31.00 | 0.14 | 0.28 | 0.21 | -0.12 | -36.37% | 7 | 204 | 1.24 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
32.00 | 0.15 | 0.20 | 0.20 | +0.01 | +5.27% | 203 | 242 | 1.27 | 0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
33.00 | 0.06 | 0.19 | 0.17 | -0.04 | -19.05% | 30 | 246 | 1.23 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
34.00 | 0.11 | 0.21 | 0.18 | -0.03 | -14.29% | 6 | 46 | 1.38 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
35.00 | 0.06 | 0.15 | 0.14 | -0.01 | -6.67% | 217 | 948 | 1.34 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
36.00 | 0.08 | 0.31 | 0.07 | -0.11 | -61.12% | 2 | 42 | 1.54 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
37.00 | 0.06 | 0.33 | 0.01 | -0.16 | -94.12% | 47 | 67 | 1.59 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
38.00 | 0.10 | 0.15 | 0.15 | -0.03 | -16.67% | 6 | 42 | 1.56 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
39.00 | 0.07 | 0.27 | 0.13 | -0.03 | -18.75% | 5 | 47 | 1.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
40.00 | 0.10 | 0.12 | 0.12 | -0.01 | -7.70% | 2,112 | 4,586 | 1.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
41.00 | 0.08 | 0.14 | 0.14 | +0.01 | +7.70% | 4 | 223 | 1.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
42.00 | 0.04 | 0.17 | 0.09 | -0.04 | -30.77% | 11 | 93 | 1.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
43.00 | 0.08 | 0.16 | 0.12 | 0.00 | 0.00% | 1 | 28 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
44.00 | 0.04 | 0.14 | 0.09 | -0.22 | -70.97% | 2 | 312 | 1.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
45.00 | 0.08 | 0.09 | 0.09 | -0.02 | -18.19% | 397 | 2,926 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:54 PM EST |
10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,099 | 1.53 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
12.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 12 | 91 | 1.29 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
13.00 | 0.00 | 0.23 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
14.00 | 0.00 | 0.24 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
15.00 | 0.01 | 0.06 | 0.02 | +0.01 | +100.00% | 3 | 83 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
15.50 | 0.01 | 0.20 | 0.01 | -0.04 | -80.00% | 1 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
16.00 | 0.01 | 0.30 | 0.03 | -0.04 | -57.15% | 1 | 37 | 0.96 | -0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
16.50 | 0.01 | 0.38 | 0.03 | -0.01 | -25.00% | 1 | 30 | 0.93 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
17.00 | 0.02 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 160 | 0.68 | -0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
17.50 | 0.02 | 0.11 | 0.11 | +0.03 | +37.50% | 13 | 77 | 0.63 | -0.04 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
18.00 | 0.05 | 0.08 | 0.06 | -0.04 | -40.00% | 8 | 201 | 0.58 | -0.06 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
18.50 | 0.07 | 0.12 | 0.18 | +0.04 | +28.58% | 2 | 91 | 0.55 | -0.09 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
19.00 | 0.12 | 0.17 | 0.13 | +0.02 | +18.19% | 138 | 802 | 0.54 | -0.12 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
19.50 | 0.17 | 0.22 | 0.20 | +0.01 | +5.27% | 16 | 277 | 0.51 | -0.17 | 0.11 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
20.00 | 0.30 | 0.36 | 0.32 | 0.00 | 0.00% | 122 | 1,245 | 0.52 | -0.23 | 0.14 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
20.50 | 0.44 | 0.55 | 0.43 | -0.05 | -10.42% | 151 | 292 | 0.53 | -0.31 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
21.00 | 0.70 | 0.80 | 0.72 | +0.05 | +7.47% | 79 | 898 | 0.57 | -0.39 | 0.17 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
21.50 | 0.93 | 1.07 | 1.01 | -0.08 | -7.34% | 10 | 1,320 | 0.57 | -0.48 | 0.17 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
22.00 | 1.21 | 1.51 | 1.35 | +0.13 | +10.66% | 108 | 487 | 0.62 | -0.56 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
22.50 | 1.54 | 1.94 | 1.78 | +0.05 | +2.89% | 8 | 105 | 0.65 | -0.62 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
23.00 | 2.07 | 2.25 | 2.13 | +0.12 | +5.97% | 8 | 314 | 0.70 | -0.67 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
23.50 | 2.38 | 2.78 | 2.59 | -0.05 | -1.90% | 8 | 11 | 0.73 | -0.71 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
24.00 | 2.86 | 3.10 | 2.98 | -0.04 | -1.33% | 19 | 82 | 0.74 | -0.75 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
24.50 | 3.10 | 4.05 | % | 0 | 0 | 1.19 | -0.78 | 0.09 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
25.00 | 3.75 | 4.20 | 3.93 | -0.12 | -2.97% | 11 | 38 | 0.87 | -0.80 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
25.50 | 4.00 | 4.95 | % | 0 | 0 | 1.27 | -0.83 | 0.07 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
26.00 | 4.50 | 5.15 | 4.83 | -0.30 | -5.85% | 1 | 7 | 1.12 | -0.85 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
26.50 | 5.05 | 5.75 | % | 0 | 0 | 1.26 | -0.85 | 0.06 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
27.00 | 5.45 | 6.40 | % | 0 | 0 | 1.44 | -0.87 | 0.05 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
28.00 | 6.45 | 7.40 | 7.69 | 0.00 | 0.00% | 0 | 3 | 1.56 | -0.91 | 0.04 | -0.02 | 9/20/2024 | 10/17/2024 3:59:54 PM EST |
29.00 | 7.40 | 8.35 | 8.73 | 0.00 | 0.00% | 0 | 6 | 1.63 | -0.92 | 0.03 | -0.02 | 10/8/2024 | 10/17/2024 3:59:54 PM EST |
30.00 | 8.60 | 9.35 | 7.72 | 0.00 | 0.00% | 0 | 3 | 1.74 | -0.95 | 0.03 | -0.02 | 10/1/2024 | 10/17/2024 3:59:54 PM EST |
31.00 | 9.30 | 10.30 | 10.39 | 0.00 | 0.00% | 0 | 2 | 1.79 | -0.96 | 0.02 | -0.01 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
32.00 | 10.30 | 11.35 | % | 0 | 0 | 1.93 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
33.00 | 11.35 | 12.35 | 11.12 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.97 | 0.01 | -0.01 | 10/1/2024 | 10/17/2024 3:59:54 PM EST |
34.00 | 12.30 | 13.35 | % | 0 | 0 | 2.11 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
35.00 | 13.30 | 14.30 | 14.34 | 0.00 | 0.00% | 0 | 4 | 2.14 | -0.98 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
36.00 | 14.25 | 15.30 | % | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
37.00 | 15.30 | 16.25 | 15.88 | 0.00 | 0.00% | 0 | 3 | 2.25 | -0.99 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:54 PM EST |
38.00 | 16.25 | 17.25 | % | 0 | 0 | 2.32 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
39.00 | 17.30 | 18.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
40.00 | 18.30 | 19.20 | 18.55 | -0.29 | -1.54% | 5 | 10 | 2.41 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
41.00 | 19.25 | 20.15 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
42.00 | 20.25 | 21.15 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
43.00 | 21.25 | 22.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
44.00 | 22.20 | 23.10 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
45.00 | 23.45 | 24.05 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |